77.58
-0.42(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 77.01 | 77.58 | 77.58 | 82.8 | 75 | 5.46M |
| January 13, 2026 | 90 | 78 | 78 | 92.49 | 77.6 | 4.8M |
| January 12, 2026 | 75.06 | 87.26 | 87.26 | 87.26 | 75 | 4.76M |
| January 09, 2026 | 68.22 | 72.72 | 72.72 | 74 | 68.22 | 3.22M |
| January 08, 2026 | 66 | 68.22 | 68.22 | 69.86 | 63.62 | 2.65M |
| January 07, 2026 | 64.15 | 63.85 | 63.85 | 64.4 | 63.31 | 808,512 |
| January 06, 2026 | 64.38 | 64.42 | 64.42 | 64.94 | 63.24 | 1.18M |
| January 05, 2026 | 62.22 | 64.56 | 64.56 | 64.9 | 62.19 | 1.51M |
| December 31, 2025 | 60 | 62.68 | 62.68 | 63 | 59.62 | 1.46M |
| December 30, 2025 | 60.46 | 59.83 | 59.83 | 61.47 | 59.8 | 977,552 |
| December 29, 2025 | 61.25 | 60.36 | 60.36 | 61.7 | 60.08 | 1.06M |
| December 26, 2025 | 61.39 | 61.79 | 61.79 | 63.18 | 61.39 | 1.14M |
| December 25, 2025 | 62.32 | 61.39 | 61.39 | 62.32 | 61.01 | 610,131 |
| December 24, 2025 | 60.33 | 61.44 | 61.44 | 62.18 | 60.33 | 631,749 |
| December 23, 2025 | 60.62 | 60.73 | 60.73 | 61.98 | 60.39 | 518,893 |
| December 22, 2025 | 61 | 61.33 | 61.33 | 61.78 | 60.5 | 619,403 |
| December 19, 2025 | 60.6 | 60.9 | 60.9 | 62.64 | 60.6 | 665,799 |
| December 18, 2025 | 60 | 61.26 | 61.26 | 62.54 | 59.7 | 1.12M |
| December 17, 2025 | 58.7 | 60.13 | 60.13 | 60.29 | 58.08 | 963,818 |
| December 16, 2025 | 59.72 | 58.7 | 58.7 | 59.99 | 58.36 | 843,748 |
| December 15, 2025 | 60.08 | 60.16 | 60.16 | 62.23 | 59.01 | 1.04M |
| December 12, 2025 | 61 | 60.4 | 60.4 | 61.19 | 59.57 | 998,547 |
| December 11, 2025 | 60.78 | 60.75 | 60.75 | 61.36 | 59.73 | 955,164 |
| December 10, 2025 | 60.91 | 60.85 | 60.85 | 61.47 | 60.18 | 813,957 |
| December 09, 2025 | 62.45 | 61.47 | 61.47 | 63.25 | 61.35 | 984,150 |
| December 08, 2025 | 60.9 | 63.26 | 63.26 | 63.79 | 60.9 | 1.46M |
| December 05, 2025 | 59.48 | 60.85 | 60.85 | 61 | 58.53 | 1.36M |
| December 04, 2025 | 61 | 58.94 | 58.94 | 61.19 | 58.8 | 1.35M |
| December 03, 2025 | 64 | 60.59 | 60.59 | 64 | 59.57 | 1.78M |
| December 02, 2025 | 65.33 | 64 | 64 | 65.33 | 63 | 1.38M |
| December 01, 2025 | 68.58 | 65.45 | 65.45 | 71.65 | 64.82 | 2.35M |
| November 28, 2025 | 66.37 | 67.19 | 67.19 | 67.33 | 65 | 1.66M |
| November 27, 2025 | 68.9 | 66.1 | 66.1 | 68.9 | 66 | 2.12M |
| November 26, 2025 | 68.6 | 67.66 | 67.66 | 72.87 | 67.21 | 3.49M |
| November 25, 2025 | 67.77 | 68.7 | 68.7 | 71.86 | 67.2 | 3.23M |
| November 24, 2025 | 65 | 67.78 | 67.78 | 69.25 | 62.33 | 3.4M |
| November 21, 2025 | 69.89 | 65.5 | 65.5 | 69.98 | 63.72 | 3.64M |
| November 20, 2025 | 69.19 | 70.77 | 70.77 | 70.98 | 65.8 | 4.65M |
| November 19, 2025 | 72.47 | 69.34 | 69.34 | 72.51 | 68.12 | 3.82M |
| November 18, 2025 | 70.09 | 72.87 | 72.87 | 75.18 | 68 | 6.76M |
| November 17, 2025 | 59 | 70.39 | 70.39 | 70.39 | 59 | 4.37M |
| November 14, 2025 | 59.4 | 58.66 | 58.66 | 59.87 | 58.5 | 818,031 |
| November 13, 2025 | 58.66 | 59.87 | 59.87 | 60.33 | 58.33 | 1.06M |
| November 12, 2025 | 59.34 | 58.9 | 58.9 | 60.87 | 58.21 | 1.14M |
| November 11, 2025 | 59.02 | 59.62 | 59.62 | 61.55 | 58.5 | 1.55M |
| November 10, 2025 | 57.1 | 59.07 | 59.07 | 60.21 | 57.1 | 1.37M |
| November 07, 2025 | 58.9 | 58.35 | 58.35 | 62.66 | 58.1 | 2.29M |
| November 06, 2025 | 58.46 | 57.64 | 57.64 | 58.78 | 56.71 | 959,587 |
| November 05, 2025 | 59.11 | 58.12 | 58.12 | 60.17 | 57.13 | 1.25M |
| November 04, 2025 | 62.23 | 60.15 | 60.15 | 62.27 | 59.3 | 1.93M |
| November 03, 2025 | 59.28 | 63.51 | 63.51 | 64.5 | 58.99 | 2.67M |
| October 31, 2025 | 56.71 | 59.14 | 59.14 | 60.39 | 56.54 | 1.58M |
| October 30, 2025 | 57.05 | 56.71 | 56.71 | 58.46 | 56.38 | 1.12M |
| October 29, 2025 | 58.43 | 57.05 | 57.05 | 59.57 | 56.81 | 1.31M |
| October 28, 2025 | 59.09 | 59.57 | 59.57 | 60.86 | 58.72 | 1.1M |
| October 27, 2025 | 59.99 | 59.29 | 59.29 | 60.43 | 57.85 | 915,179 |
| October 24, 2025 | 59 | 59.27 | 59.27 | 59.61 | 58.11 | 878,846 |
| October 23, 2025 | 57.21 | 58.43 | 58.43 | 58.66 | 56.66 | 932,716 |
| October 22, 2025 | 58.66 | 57.33 | 57.33 | 58.7 | 56.81 | 1.14M |
| October 21, 2025 | 58.35 | 58.98 | 58.98 | 59.18 | 57.31 | 632,898 |